8,290$
6,69%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,86 | 8,32 | 7,86 | 8,28 | 6,56% | 2.298.864,00 |
| 19.10.2026 | 7,55 | 7,88 | 7,55 | 7,77 | 2,51% | 1.886.830,00 |
| 16.10.2026 | 7,64 | 7,83 | 7,50 | 7,58 | 0,26% | 2.467.565,00 |
| 15.10.2026 | 6,90 | 7,62 | 6,86 | 7,56 | 9,88% | 2.749.697,00 |
| 14.10.2026 | 7,12 | 7,17 | 6,78 | 6,88 | -4,44% | 3.150.596,00 |
| 13.10.2026 | 7,06 | 7,27 | 7,05 | 7,20 | 0,42% | 1.730.939,00 |
| 12.10.2026 | 7,08 | 7,20 | 6,94 | 7,17 | 0,28% | 2.928.304,00 |
| 09.10.2026 | 6,95 | 7,18 | 6,81 | 7,15 | 3,62% | 3.531.156,00 |
| 08.10.2026 | 6,70 | 6,95 | 6,53 | 6,90 | 2,83% | 3.712.269,00 |
| 07.10.2026 | 6,70 | 6,79 | 6,65 | 6,71 | -0,30% | 3.808.768,00 |
| 06.10.2026 | 6,86 | 6,88 | 6,69 | 6,73 | -1,61% | 2.387.038,00 |
| 05.10.2026 | 6,62 | 7,00 | 6,62 | 6,84 | 2,09% | 2.488.478,00 |
| 02.10.2026 | 6,89 | 6,91 | 6,63 | 6,70 | -2,05% | 2.330.734,00 |
| 01.10.2026 | 6,95 | 7,15 | 6,69 | 6,84 | 0,00% | 2.712.352,00 |
| 30.09.2026 | 6,67 | 7,09 | 6,60 | 6,84 | 3,32% | 4.602.967,00 |
| 29.09.2026 | 6,90 | 6,90 | 6,59 | 6,62 | -3,07% | 2.801.717,00 |
| 28.09.2026 | 6,85 | 6,99 | 6,75 | 6,83 | -3,39% | 2.590.327,00 |
| 25.09.2026 | 7,09 | 7,23 | 7,05 | 7,07 | 0,00% | 2.389.910,00 |
| 24.09.2026 | 7,13 | 7,25 | 6,98 | 7,07 | -0,84% | 2.319.012,00 |
| 23.09.2026 | 7,34 | 7,38 | 7,01 | 7,13 | -3,65% | 2.340.396,00 |
| 22.09.2026 | 7,40 | 7,55 | 7,17 | 7,40 | 1,51% | 3.336.546,00 |
| 21.09.2026 | 6,84 | 7,29 | 6,64 | 7,29 | 8,16% | 4.144.070,00 |
| 18.09.2026 | 6,92 | 6,99 | 6,71 | 6,74 | -2,88% | 5.932.108,00 |
| 17.09.2026 | 7,12 | 7,21 | 6,82 | 6,94 | -2,39% | 4.583.227,00 |
| 16.09.2026 | 7,59 | 7,68 | 7,11 | 7,11 | -5,95% | 3.657.195,00 |
| 15.09.2026 | 8,14 | 8,22 | 7,44 | 7,56 | -8,47% | 2.988.517,00 |
| 14.09.2026 | 8,68 | 8,80 | 8,24 | 8,26 | -3,39% | 2.789.049,00 |
| 11.09.2026 | 8,18 | 8,64 | 8,16 | 8,55 | 5,95% | 2.335.149,00 |
| 10.09.2026 | 8,26 | 8,32 | 8,07 | 8,07 | -3,47% | 3.992.372,00 |
| 09.09.2026 | 8,57 | 8,60 | 8,19 | 8,36 | -1,42% | 2.643.273,00 |
| 08.09.2026 | 9,07 | 9,23 | 8,40 | 8,48 | -7,22% | 2.444.458,00 |
| 04.09.2026 | 8,97 | 9,26 | 8,84 | 9,14 | 2,01% | 2.113.718,00 |
| 03.09.2026 | 9,18 | 9,35 | 8,72 | 8,96 | -0,22% | 2.541.643,00 |
| 02.09.2026 | 8,80 | 9,28 | 8,62 | 8,98 | 2,75% | 3.192.683,00 |
| 01.09.2026 | 8,30 | 8,97 | 8,23 | 8,74 | 4,30% | 4.149.714,00 |
| 31.08.2026 | 8,66 | 8,81 | 8,29 | 8,38 | -4,56% | 3.014.502,00 |
| 28.08.2026 | 9,13 | 9,26 | 8,78 | 8,78 | -4,36% | 2.907.410,00 |
| 27.08.2026 | 8,95 | 9,26 | 8,88 | 9,18 | 3,38% | 3.523.278,00 |
| 26.08.2026 | 8,03 | 8,96 | 7,99 | 8,88 | 9,23% | 3.175.446,00 |
| 25.08.2026 | 7,96 | 8,14 | 7,82 | 8,13 | 2,14% | 1.666.029,00 |
| 24.08.2026 | 7,95 | 8,18 | 7,86 | 7,96 | 0,63% | 1.436.866,00 |
| 21.08.2026 | 7,61 | 8,11 | 7,60 | 7,91 | 3,40% | 2.053.965,00 |
| 20.08.2026 | 7,63 | 7,73 | 7,51 | 7,65 | 0,13% | 2.316.293,00 |
| 19.08.2026 | 7,55 | 7,80 | 7,55 | 7,64 | 0,79% | 2.083.932,00 |
| 18.08.2026 | 7,76 | 7,90 | 7,57 | 7,58 | -1,56% | 2.423.219,00 |
| 17.08.2026 | 8,02 | 8,09 | 7,64 | 7,70 | -5,64% | 2.647.253,00 |
| 14.08.2026 | 8,48 | 8,56 | 8,16 | 8,16 | -3,89% | 1.582.756,00 |
| 13.08.2026 | 8,26 | 8,54 | 8,11 | 8,49 | 4,30% | 2.333.577,00 |
| 12.08.2026 | 8,00 | 8,17 | 7,82 | 8,14 | 1,12% | 1.925.960,00 |
| 11.08.2026 | 7,93 | 8,13 | 7,78 | 8,05 | 1,51% | 2.570.150,00 |
| 10.08.2026 | 8,11 | 8,27 | 7,92 | 7,93 | -3,82% | 2.437.378,00 |
| 07.08.2026 | 8,47 | 8,49 | 8,08 | 8,25 | -1,55% | 688.669,00 |
| 06.08.2026 | 9,60 | 9,60 | 8,34 | 8,38 | -12,21% | 662.433,00 |
| 05.08.2026 | 9,11 | 10,12 | 9,11 | 9,54 | 7,49% | 898.097,00 |
| 04.08.2026 | 8,62 | 8,88 | 8,60 | 8,88 | 2,66% | 365.029,00 |
| 03.08.2026 | 8,34 | 8,68 | 8,34 | 8,65 | 4,47% | 198.966,00 |
| 31.07.2026 | 8,21 | 8,34 | 8,08 | 8,28 | 1,47% | 426.951,00 |
| 30.07.2026 | 8,61 | 8,61 | 8,09 | 8,16 | -5,67% | 556.174,00 |
| 29.07.2026 | 8,54 | 8,77 | 8,46 | 8,65 | 0,58% | 710.806,00 |
| 28.07.2026 | 8,35 | 8,68 | 8,35 | 8,60 | 5,01% | 544.690,00 |
| 27.07.2026 | 7,90 | 8,34 | 7,90 | 8,19 | 6,71% | 173.208,00 |
| 24.07.2026 | 7,73 | 7,81 | 7,65 | 7,67 | 0,59% | 356.007,00 |
| 23.07.2026 | 7,70 | 7,70 | 7,37 | 7,63 | -1,99% | 500.688,00 |
| 22.07.2026 | 8,06 | 8,12 | 7,72 | 7,78 | -2,20% | 561.819,00 |
| 21.07.2026 | 7,95 | 8,12 | 7,93 | 7,96 | -1,73% | 378.539,00 |
| 20.07.2026 | 8,14 | 8,32 | 7,98 | 8,10 | -1,40% | 204.681,00 |
| 17.07.2026 | 8,15 | 8,35 | 7,98 | 8,21 | -1,02% | 483.440,00 |
| 16.07.2026 | 8,01 | 8,35 | 8,01 | 8,30 | 4,21% | 388.827,00 |
| 15.07.2026 | 8,12 | 8,36 | 7,88 | 7,96 | -0,06% | 448.934,00 |
| 14.07.2026 | 8,04 | 8,13 | 7,77 | 7,97 | -2,09% | 405.617,00 |
| 13.07.2026 | 8,36 | 8,41 | 8,10 | 8,14 | 1,06% | 178.786,00 |
| 10.07.2026 | 7,91 | 8,22 | 7,91 | 8,05 | 0,81% | 293.406,00 |
| 09.07.2026 | 7,87 | 8,14 | 7,75 | 7,99 | 0,00% | 392.413,00 |
| 08.07.2026 | 8,50 | 8,52 | 7,67 | 7,99 | -6,28% | 511.455,00 |
| 07.07.2026 | 9,06 | 9,27 | 8,36 | 8,52 | -2,96% | 456.978,00 |
| 06.07.2026 | 8,99 | 8,99 | 8,65 | 8,78 | 0,92% | 180.960,00 |
| 02.07.2026 | 8,65 | 8,84 | 8,58 | 8,70 | 2,11% | 444.499,00 |
| 01.07.2026 | 8,35 | 8,63 | 8,35 | 8,52 | 4,35% | 455.316,00 |
| 30.06.2026 | 8,02 | 8,19 | 7,71 | 8,17 | 2,00% | 412.605,00 |
| 29.06.2026 | 8,03 | 8,08 | 7,83 | 8,01 | 0,82% | 297.065,00 |
| 26.06.2026 | 7,64 | 7,98 | 7,39 | 7,94 | 5,51% | 521.783,00 |
| 25.06.2026 | 7,38 | 7,75 | 7,38 | 7,53 | 0,20% | 404.928,00 |
| 24.06.2026 | 7,23 | 7,68 | 7,06 | 7,51 | 6,90% | 564.404,00 |
| 23.06.2026 | 6,97 | 7,18 | 6,93 | 7,03 | 0,21% | 442.632,00 |
| 22.06.2026 | 7,51 | 7,51 | 6,96 | 7,01 | -6,10% | 268.682,00 |
| 18.06.2026 | 7,49 | 7,86 | 7,47 | 7,47 | -0,60% | 400.532,00 |
| 17.06.2026 | 7,40 | 7,73 | 7,40 | 7,51 | -0,13% | 479.527,00 |
| 16.06.2026 | 7,42 | 7,75 | 7,38 | 7,52 | 0,53% | 441.070,00 |
| 15.06.2026 | 8,11 | 8,18 | 7,48 | 7,48 | -4,65% | 276.436,00 |
| 12.06.2026 | 7,13 | 7,91 | 7,00 | 7,85 | 10,11% | 787.331,00 |
| 11.06.2026 | 6,76 | 7,16 | 6,76 | 7,13 | 2,00% | 600.327,00 |
| 10.06.2026 | 6,85 | 7,13 | 6,75 | 6,99 | -0,14% | 461.803,00 |
| 09.06.2026 | 6,90 | 7,13 | 6,62 | 7,00 | 0,58% | 453.112,00 |
| 08.06.2026 | 6,87 | 7,19 | 6,79 | 6,96 | 0,65% | 206.156,00 |
| 05.06.2026 | 7,12 | 7,12 | 6,87 | 6,91 | -2,74% | 347.979,00 |
| 04.06.2026 | 7,35 | 7,41 | 7,08 | 7,11 | -0,56% | 325.907,00 |
| 03.06.2026 | 7,13 | 7,15 | 6,83 | 7,15 | -1,92% | 418.902,00 |
| 02.06.2026 | 7,28 | 7,32 | 7,08 | 7,29 | -2,80% | 375.408,00 |
| 01.06.2026 | 7,20 | 7,50 | 7,18 | 7,50 | 3,88% | 185.299,00 |
| 29.05.2026 | 6,85 | 7,41 | 6,80 | 7,22 | 6,57% | 514.817,00 |